Get the Stockscreener App
0.1898
5.10%
-0.0102
Pre-market:
.19
0.0002
+0.11%
Greenwave Technology Solutions Inc Stock (GWAV) Price History
The historical daily chart and data for Greenwave Technology Solutions Inc stock (GWAV), show that the latest closing stock price as of June 20, 2025, is $0.1898.
- Greenwave Technology Solutions Inc all-time high stock price is $168.00, occurred on August 10, 2023.
- The lowest Greenwave Technology Solutions Inc stock price recorded was $0.0382 on May 31, 2024. Since then, Greenwave Technology Solutions Inc's stock price has risen over 396.86% to $0.1898 now.
- The 52-week high stock price for GWAV is $1.88, representing a 890.52% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for GWAV is $0.12, indicating a -36.78% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Greenwave Technology Solutions Inc (GWAV) stock in the beginning of 2024 was $5.80. The stock closed the year at $5.95, a gain of over 2.59% for the year.
The table below shows more information about GWAV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 20, 2025 | $0.2064 | $0.1881 | $0.0183 | 719,576.0 | -5.10% |
| Jun 18, 2025 | $0.203 | $0.1885 | $0.0145 | 1,903,625.0 | +2.04% |
| Jun 17, 2025 | $0.20 | $0.1885 | $0.0115 | 855,068.0 | +0.05% |
| Jun 16, 2025 | $0.20 | $0.19 | $0.01 | 872,733.0 | +2.03% |
| Jun 13, 2025 | $0.2028 | $0.186 | $0.0168 | 1,172,433.0 | -5.79% |
| Jun 12, 2025 | $0.216 | $0.2002 | $0.0158 | 950,547.0 | -6.90% |
| Jun 11, 2025 | $0.227 | $0.2156 | $0.0114 | 790,383.0 | -2.15% |
| Jun 10, 2025 | $0.23 | $0.2161 | $0.0139 | 1,037,203.0 | -2.44% |
| Jun 09, 2025 | $0.2298 | $0.2047 | $0.0251 | 1,733,490.0 | +7.15% |
| Jun 06, 2025 | $0.2167 | $0.1957 | $0.021 | 1,174,480.0 | +7.21% |
| Jun 05, 2025 | $0.2231 | $0.1964 | $0.0267 | 1,236,799.0 | -8.86% |
| Jun 04, 2025 | $0.2295 | $0.195 | $0.0345 | 3,621,558.0 | +9.50% |
| Jun 03, 2025 | $0.2101 | $0.1949 | $0.0152 | 1,090,446.0 | -0.35% |
| Jun 02, 2025 | $0.2149 | $0.1829 | $0.032 | 3,484,458.0 | +3.94% |
| May 30, 2025 | $0.1984 | $0.178 | $0.0204 | 1,598,044.0 | +7.22% |
| May 29, 2025 | $0.1907 | $0.1763 | $0.0144 | 1,378,781.0 | -3.74% |
| May 28, 2025 | $0.20 | $0.187 | $0.013 | 1,362,045.0 | -5.27% |
| May 27, 2025 | $0.20 | $0.1907 | $0.0093 | 1,019,251.0 | +1.44% |
Greenwave Technology Solutions Inc Stock (GWAV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Greenwave Technology Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWAV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenwave Technology Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Greenwave Technology Solutions Inc Stock (GWAV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.23 | $0.1829 | $0.0471 | 21,362,375.0 | -1.71% |
| May, 2025 | $0.24 | $0.1763 | $0.0637 | 33,907,206.0 | +0.84% |
| Apr, 2025 | $0.249 | $0.12 | $0.129 | 113,012,745.0 | -18.75% |
| Mar, 2025 | $0.33 | $0.22 | $0.11 | 42,683,862.0 | -9.35% |
| Feb, 2025 | $0.5421 | $0.2421 | $0.30 | 131,923,448.0 | -33.55% |
| Jan, 2025 | $0.81 | $0.3556 | $0.4544 | 42,394,421.0 | -44.32% |
Greenwave Technology Solutions Inc Stock (GWAV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.09 | $0.3122 | $0.7778 | 685,705,804.0 | +123.28% |
| Nov, 2024 | $0.434 | $0.285 | $0.149 | 45,665,941.0 | -21.04% |
| Oct, 2024 | $0.637 | $0.37 | $0.267 | 35,950,310.0 | -2.81% |
| Sep, 2024 | $0.498 | $0.3761 | $0.1219 | 18,698,532.0 | -8.41% |
| Aug, 2024 | $1.14 | $0.416 | $0.724 | 52,090,693.0 | -60.49% |
| Jul, 2024 | $1.88 | $1.16 | $0.72 | 13,054,043.0 | -33.33% |
| Jun, 2024 | $6.33 | $1.58 | $4.75 | 44,576,551.0 | -69.51% |
| May, 2024 | $44.47 | $5.73 | $38.74 | 67,333,941.3 | -41.54% |
| Apr, 2024 | $25.52 | $9.24 | $16.27 | 1,325,849.3 | -45.29% |
| Mar, 2024 | $117.0 | $17.27 | $99.73 | 649,507.7 | -82.95% |
| Feb, 2024 | $154.5 | $105.0 | $49.50 | 22,999.6 | -13.98% |
| Jan, 2024 | $141.0 | $85.50 | $55.50 | 17,355.9 | +46.02% |
Greenwave Technology Solutions Inc Stock (GWAV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $89.53 | $58.65 | $30.88 | 11,855.8 | +22.83% |
| Nov, 2023 | $91.50 | $66.60 | $24.90 | 6,950.3 | -21.69% |
| Oct, 2023 | $103.5 | $75.00 | $28.48 | 12,887.4 | -13.60% |
| Sep, 2023 | $132.8 | $87.00 | $45.75 | 29,323.4 | -18.09% |
| Aug, 2023 | $168.0 | $102.0 | $66.00 | 22,212.6 | -14.42% |
| Jul, 2023 | $156.0 | $103.5 | $52.49 | 4,302.8 | +27.46% |
| Jun, 2023 | $133.5 | $112.5 | $21.00 | 4,201.4 | -2.44% |
| May, 2023 | $141.1 | $117.0 | $24.07 | 4,539.8 | -10.36% |
| Apr, 2023 | $156.0 | $120.4 | $35.61 | 6,454.7 | -11.93% |
| Mar, 2023 | $177.0 | $138.5 | $38.52 | 7,109.3 | +0.00% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):